Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 153,700
-4,200 (-2.66%)
At close: Jul 14, 2026
Hyundai Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 158,900.00 | 159,200.00 | 148,900.00 | 153,700.00 | 153,700.00 | -2.66% | 163,782 |
| Jul 13, 2026 | 167,200.00 | 171,500.00 | 156,000.00 | 157,900.00 | 157,900.00 | -5.51% | 172,300 |
| Jul 10, 2026 | 167,700.00 | 173,700.00 | 165,600.00 | 167,100.00 | 167,100.00 | -0.30% | 104,116 |
| Jul 9, 2026 | 168,700.00 | 172,200.00 | 158,100.00 | 167,600.00 | 167,600.00 | -0.65% | 159,307 |
| Jul 8, 2026 | 176,400.00 | 179,900.00 | 164,000.00 | 168,700.00 | 168,700.00 | -4.31% | 153,479 |
| Jul 7, 2026 | 178,300.00 | 183,500.00 | 170,100.00 | 176,300.00 | 176,300.00 | -0.11% | 161,199 |
| Jul 6, 2026 | 178,600.00 | 183,400.00 | 165,000.00 | 176,500.00 | 176,500.00 | -1.62% | 168,416 |
| Jul 3, 2026 | 186,400.00 | 187,000.00 | 175,600.00 | 179,400.00 | 179,400.00 | -3.70% | 200,060 |
| Jul 2, 2026 | 192,200.00 | 194,900.00 | 182,800.00 | 186,300.00 | 186,300.00 | -3.97% | 117,569 |
| Jul 1, 2026 | 195,700.00 | 197,700.00 | 183,500.00 | 194,000.00 | 194,000.00 | 0.15% | 227,799 |
| Jun 30, 2026 | 196,800.00 | 209,000.00 | 191,700.00 | 193,700.00 | 193,700.00 | - | 263,538 |
| Jun 29, 2026 | 205,500.00 | 209,500.00 | 183,300.00 | 193,700.00 | 193,700.00 | -3.39% | 211,210 |
| Jun 26, 2026 | 201,000.00 | 210,000.00 | 191,000.00 | 200,500.00 | 200,500.00 | 2.56% | 191,716 |
| Jun 25, 2026 | 194,100.00 | 210,000.00 | 193,000.00 | 195,500.00 | 195,500.00 | 3.38% | 145,932 |
| Jun 24, 2026 | 188,900.00 | 191,600.00 | 183,900.00 | 189,100.00 | 189,100.00 | -1.30% | 128,657 |
| Jun 23, 2026 | 191,500.00 | 205,000.00 | 187,400.00 | 191,600.00 | 191,600.00 | -2.24% | 159,296 |
| Jun 22, 2026 | 191,500.00 | 206,000.00 | 190,400.00 | 196,000.00 | 196,000.00 | 0.67% | 114,716 |
| Jun 19, 2026 | 209,500.00 | 213,000.00 | 191,800.00 | 194,700.00 | 194,700.00 | -4.56% | 229,561 |
| Jun 18, 2026 | 212,000.00 | 222,000.00 | 202,000.00 | 204,000.00 | 204,000.00 | -1.45% | 181,256 |
| Jun 17, 2026 | 199,500.00 | 211,000.00 | 192,000.00 | 207,000.00 | 207,000.00 | 4.33% | 162,888 |
| Jun 16, 2026 | 181,400.00 | 199,700.00 | 180,900.00 | 198,400.00 | 198,400.00 | 8.30% | 178,645 |
| Jun 15, 2026 | 177,000.00 | 186,100.00 | 170,300.00 | 183,200.00 | 183,200.00 | 3.33% | 208,923 |
| Jun 12, 2026 | 185,000.00 | 190,000.00 | 174,300.00 | 177,300.00 | 177,300.00 | -5.24% | 408,818 |
| Jun 11, 2026 | 180,000.00 | 187,100.00 | 163,500.00 | 187,100.00 | 187,100.00 | 9.48% | 422,467 |
| Jun 10, 2026 | 163,000.00 | 176,800.00 | 157,700.00 | 170,900.00 | 170,900.00 | 2.46% | 249,098 |
| Jun 9, 2026 | 153,000.00 | 180,000.00 | 145,400.00 | 166,800.00 | 166,800.00 | 12.25% | 363,083 |
| Jun 8, 2026 | 137,300.00 | 152,000.00 | 134,700.00 | 148,600.00 | 148,600.00 | 1.43% | 296,058 |
| Jun 5, 2026 | 137,500.00 | 155,900.00 | 137,500.00 | 146,500.00 | 146,500.00 | 4.79% | 397,812 |
| Jun 4, 2026 | 120,600.00 | 141,000.00 | 118,400.00 | 139,800.00 | 139,800.00 | 14.78% | 556,045 |
| Jun 2, 2026 | 115,000.00 | 122,700.00 | 107,800.00 | 121,800.00 | 121,800.00 | 8.65% | 218,088 |
| Jun 1, 2026 | 109,600.00 | 118,000.00 | 107,600.00 | 112,100.00 | 112,100.00 | 2.09% | 183,251 |
| May 29, 2026 | 111,000.00 | 112,500.00 | 105,800.00 | 109,800.00 | 109,800.00 | 0.55% | 119,065 |
| May 28, 2026 | 107,500.00 | 109,500.00 | 104,100.00 | 109,200.00 | 109,200.00 | 4.00% | 147,444 |
| May 27, 2026 | 106,400.00 | 109,000.00 | 103,000.00 | 105,000.00 | 105,000.00 | -1.96% | 115,870 |
| May 26, 2026 | 111,000.00 | 111,400.00 | 106,100.00 | 107,100.00 | 107,100.00 | -2.64% | 108,991 |
| May 22, 2026 | 118,600.00 | 118,700.00 | 107,600.00 | 110,000.00 | 110,000.00 | -8.18% | 228,960 |
| May 21, 2026 | 108,900.00 | 122,900.00 | 102,700.00 | 119,800.00 | 119,800.00 | 15.41% | 155,226 |
| May 20, 2026 | 112,000.00 | 112,000.00 | 100,600.00 | 103,800.00 | 103,800.00 | -3.89% | 123,174 |
| May 19, 2026 | 113,000.00 | 113,800.00 | 104,300.00 | 108,000.00 | 108,000.00 | -3.57% | 101,173 |
| May 18, 2026 | 119,000.00 | 119,000.00 | 106,700.00 | 112,000.00 | 112,000.00 | -5.64% | 93,870 |
| May 15, 2026 | 126,000.00 | 128,000.00 | 117,800.00 | 118,700.00 | 118,700.00 | -5.04% | 229,189 |
| May 14, 2026 | 112,700.00 | 125,000.00 | 111,700.00 | 125,000.00 | 125,000.00 | 9.94% | 213,489 |
| May 13, 2026 | 112,500.00 | 119,000.00 | 111,300.00 | 113,700.00 | 113,700.00 | 2.71% | 239,520 |
| May 12, 2026 | 109,700.00 | 112,400.00 | 106,000.00 | 110,700.00 | 110,700.00 | -0.45% | 157,671 |
| May 11, 2026 | 115,400.00 | 115,800.00 | 110,000.00 | 111,200.00 | 111,200.00 | -0.80% | 99,158 |
| May 8, 2026 | 114,400.00 | 115,400.00 | 110,600.00 | 112,100.00 | 112,100.00 | -1.49% | 97,355 |
| May 7, 2026 | 112,300.00 | 117,200.00 | 110,300.00 | 113,800.00 | 113,800.00 | 5.66% | 220,590 |
| May 6, 2026 | 112,700.00 | 113,000.00 | 105,000.00 | 107,700.00 | 107,700.00 | -3.58% | 192,875 |
| May 4, 2026 | 113,500.00 | 116,900.00 | 109,500.00 | 111,700.00 | 111,700.00 | 2.57% | 114,471 |
| Apr 30, 2026 | 110,800.00 | 111,800.00 | 107,600.00 | 108,900.00 | 108,900.00 | -2.68% | 106,096 |